Sociedad Comercial del Plata S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 200.00 | 203.00 | 186.00 | 200.00 | 200.00 | 5,741,525 |
| 2025-02-11 | 210.25 | 212.50 | 198.50 | 199.00 | 199.00 | 6,412,813 |
| 2025-02-10 | 218.00 | 218.50 | 210.25 | 211.25 | 211.25 | 3,782,886 |
| 2025-02-07 | 224.00 | 226.00 | 215.00 | 218.25 | 218.25 | 2,817,234 |
| 2025-02-06 | 227.00 | 228.50 | 222.50 | 223.25 | 223.25 | 2,412,451 |
| 2025-02-05 | 228.50 | 229.50 | 224.00 | 225.25 | 225.25 | 1,644,922 |
| 2025-02-04 | 227.00 | 231.75 | 225.25 | 227.50 | 227.50 | 2,266,418 |
| 2025-02-03 | 233.00 | 233.00 | 224.25 | 226.00 | 226.00 | 2,408,864 |
| 2025-01-31 | 239.00 | 241.75 | 234.00 | 234.50 | 234.50 | 1,323,071 |
| 2025-01-30 | 238.00 | 242.75 | 235.00 | 239.00 | 239.00 | 1,994,274 |
| 2025-01-29 | 230.25 | 240.00 | 230.25 | 237.75 | 237.75 | 1,483,365 |
| 2025-01-28 | 227.00 | 233.50 | 226.00 | 233.00 | 233.00 | 2,447,745 |
| 2025-01-27 | 234.00 | 238.00 | 224.00 | 227.25 | 227.25 | 2,326,165 |
| 2025-01-24 | 241.00 | 247.00 | 230.75 | 232.50 | 232.50 | 3,178,203 |
| 2025-01-23 | 245.00 | 251.00 | 238.75 | 240.75 | 240.75 | 1,598,512 |
| 2025-01-22 | 251.50 | 260.00 | 245.00 | 247.25 | 247.25 | 3,307,306 |
| 2025-01-21 | 239.75 | 253.00 | 239.50 | 251.50 | 251.50 | 2,966,942 |
| 2025-01-20 | 227.00 | 243.00 | 227.00 | 239.00 | 239.00 | 3,256,383 |
| 2025-01-17 | 234.00 | 238.00 | 223.00 | 226.00 | 226.00 | 4,359,369 |
| 2025-01-16 | 241.00 | 247.75 | 232.25 | 233.00 | 233.00 | 3,392,642 |
| 2025-01-15 | 253.00 | 256.50 | 240.50 | 244.75 | 244.75 | 3,737,816 |
| 2025-01-14 | 252.50 | 260.00 | 249.00 | 253.00 | 253.00 | 2,979,624 |
| 2025-01-13 | 276.50 | 276.50 | 241.50 | 247.50 | 247.50 | 4,416,559 |
| 2025-01-10 | 283.50 | 286.00 | 272.00 | 273.00 | 273.00 | 2,012,648 |
| 2025-01-09 | 278.00 | 284.00 | 274.00 | 281.00 | 281.00 | 2,017,110 |
| 2025-01-08 | 284.00 | 284.50 | 272.00 | 277.50 | 277.50 | 3,819,719 |
| 2025-01-07 | 274.00 | 285.00 | 271.50 | 282.00 | 282.00 | 6,486,734 |
| 2025-01-06 | 273.00 | 279.00 | 272.00 | 273.50 | 273.50 | 4,096,343 |
| 2025-01-03 | 260.50 | 273.50 | 260.00 | 272.50 | 272.50 | 7,763,857 |
| 2025-01-02 | 249.50 | 261.00 | 247.00 | 260.50 | 260.50 | 4,657,009 |
| 2024-12-30 | 256.00 | 264.00 | 246.75 | 248.50 | 248.50 | 2,572,835 |
| 2024-12-27 | 263.00 | 265.00 | 254.00 | 257.50 | 257.50 | 3,365,428 |
| 2024-12-26 | 258.00 | 264.00 | 250.50 | 263.00 | 263.00 | 6,371,064 |
| 2024-12-24 | 249.75 | 259.50 | 246.25 | 258.00 | 258.00 | 2,879,576 |
| 2024-12-23 | 247.00 | 249.75 | 241.00 | 248.00 | 248.00 | 3,444,171 |
| 2024-12-20 | 249.25 | 249.50 | 239.00 | 245.25 | 245.25 | 3,751,463 |
| 2024-12-19 | 250.00 | 255.50 | 240.00 | 247.75 | 247.75 | 4,662,398 |
| 2024-12-18 | 258.00 | 260.00 | 250.00 | 250.00 | 250.00 | 4,318,691 |
| 2024-12-17 | 251.50 | 255.50 | 250.00 | 254.50 | 254.50 | 5,434,925 |
| 2024-12-16 | 246.00 | 253.00 | 246.00 | 251.50 | 251.50 | 6,098,023 |
| 2024-12-13 | 239.00 | 247.00 | 236.00 | 245.50 | 245.50 | 8,619,709 |
| 2024-12-12 | 226.50 | 236.75 | 223.00 | 236.00 | 236.00 | 6,987,328 |
| 2024-12-11 | 228.50 | 229.75 | 213.00 | 226.00 | 226.00 | 7,108,813 |
| 2024-12-10 | 232.00 | 232.00 | 226.00 | 229.25 | 229.25 | 2,651,971 |
| 2024-12-09 | 229.75 | 231.50 | 223.50 | 229.50 | 229.50 | 4,399,066 |
| 2024-12-06 | 231.00 | 231.75 | 223.50 | 226.25 | 226.25 | 3,635,852 |
| 2024-12-05 | 224.00 | 230.00 | 221.50 | 228.25 | 228.25 | 5,208,323 |
| 2024-12-04 | 235.00 | 235.00 | 221.50 | 223.50 | 223.50 | 9,191,664 |
| 2024-12-03 | 239.00 | 240.00 | 221.50 | 233.50 | 233.50 | 8,483,453 |
| 2024-12-02 | 243.00 | 246.75 | 233.50 | 237.50 | 237.50 | 9,552,336 |
| 2024-11-29 | 246.00 | 249.50 | 240.00 | 243.50 | 243.50 | 5,474,549 |
| 2024-11-28 | 250.00 | 252.00 | 240.00 | 246.00 | 246.00 | 5,712,385 |
| 2024-11-27 | 265.00 | 268.00 | 247.75 | 249.75 | 249.75 | 7,346,367 |
| 2024-11-26 | 267.00 | 273.00 | 262.00 | 267.00 | 267.00 | 4,948,185 |
| 2024-11-25 | 264.00 | 269.50 | 256.50 | 267.00 | 267.00 | 3,769,191 |
| 2024-11-22 | 245.00 | 264.50 | 242.50 | 264.00 | 264.00 | 6,057,327 |
| 2024-11-21 | 248.50 | 252.50 | 248.00 | 249.75 | 249.75 | 2,551,306 |
| 2024-11-20 | 253.00 | 254.00 | 246.00 | 248.75 | 248.75 | 3,273,010 |
| 2024-11-19 | 258.00 | 264.00 | 249.00 | 251.00 | 251.00 | 3,222,519 |
| 2024-11-15 | 252.00 | 254.50 | 250.00 | 254.00 | 254.00 | 4,265,836 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-04 | 0.4809 ARS |
| 2022-12-22 | 1.1350 ARS |
| 2022-05-04 | 0.2500 ARS |
| 2021-05-26 | 0.1100 ARS |
| 2020-06-17 | 0.1000 ARS |
| 2019-05-22 | 0.1000 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.